$1.47 0.00 (%) Pengrowth Energy Corp - New York Stock Exchange, Inc.

Jul. 28, 2016 | 12:25 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGH historical data

Date Open High Low Close Volume
12/23/20143.253.323.183.282,978,302
12/22/20143.403.453.213.213,749,245
12/19/20143.223.453.163.433,818,592
12/18/20143.293.453.103.205,307,236
12/17/20142.893.322.873.186,212,627
12/16/20142.613.002.602.885,473,363
12/15/20142.792.892.602.674,731,429
12/12/20142.492.742.462.735,049,571
12/11/20142.592.752.512.525,016,678
12/10/20142.592.602.452.594,638,249
12/9/20142.482.722.482.674,429,310
12/8/20142.672.682.412.466,071,366
12/5/20142.772.812.702.713,450,392
12/4/20143.023.052.762.807,313,569
12/3/20143.063.143.023.054,175,273
12/2/20143.073.223.003.067,126,158
12/1/20143.233.283.053.106,140,184
11/28/20143.573.603.273.365,748,975
11/26/20144.024.033.833.833,105,657
11/25/20143.934.053.873.958,590,821
11/24/20144.054.073.853.933,616,097
11/21/20143.944.073.944.053,724,407
11/20/20143.743.943.743.873,220,149
11/19/20143.833.853.723.752,360,965
11/18/20143.813.853.743.802,356,638
11/17/20143.773.853.713.802,443,565
11/14/20143.763.823.683.792,449,326
11/13/20143.903.933.693.753,710,699
11/12/20143.843.973.803.932,204,022
11/11/20143.803.923.723.872,199,332
11/10/20143.994.093.793.823,354,831
11/7/20143.844.003.783.953,030,973
11/6/20143.823.873.753.801,884,526
11/5/20143.763.883.663.822,724,093
11/4/20143.833.843.663.704,538,305
11/3/20144.054.073.853.883,267,240
10/31/20144.064.123.934.033,788,926
10/30/20144.064.073.903.922,444,505
10/29/20144.084.173.974.052,358,322
10/28/20144.054.144.014.021,716,694
10/27/20144.034.103.863.942,389,589
10/24/20144.124.134.024.092,751,796
10/23/20144.144.214.104.122,235,276
10/22/20144.384.444.074.073,232,416
10/21/20144.274.414.224.412,915,179
10/20/20144.154.214.034.182,365,054
10/17/20144.264.414.154.154,707,473
10/16/20143.804.173.794.123,620,817
10/15/20143.863.993.743.885,422,720
10/14/20144.164.183.913.923,886,369
10/13/20144.214.314.054.092,009,731
10/10/20144.334.414.134.224,351,970
10/9/20144.554.564.364.372,362,719
10/8/20144.614.614.384.543,315,711
10/7/20144.794.844.624.641,742,887
10/6/20144.874.944.754.811,948,885
10/3/20144.944.954.764.842,194,214
10/2/20144.955.004.734.975,163,024
10/1/20145.225.234.964.992,763,525
9/30/20145.305.345.155.203,639,598
9/29/20145.305.355.265.321,038,350
9/26/20145.315.375.255.351,293,632
9/25/20145.465.475.305.301,558,015
9/24/20145.435.565.355.481,619,526
9/23/20145.355.475.345.441,349,966
9/22/20145.475.515.275.352,660,433
9/19/20145.645.645.485.531,887,328
9/18/20145.695.705.605.641,688,263
9/17/20145.805.805.685.701,700,319
9/16/20145.805.845.775.801,414,165
9/15/20145.785.845.705.801,159,551
9/12/20145.885.885.765.781,318,478
9/11/20145.815.895.765.891,222,203
9/10/20145.885.885.835.871,319,126
9/9/20145.925.965.845.901,477,183
9/8/20146.046.045.905.932,151,151
9/5/20146.036.076.006.051,026,444
9/4/20146.176.196.006.021,860,962
9/3/20146.326.336.136.151,550,301
9/2/20146.366.386.246.261,278,317
8/29/20146.296.416.296.391,301,878
8/28/20146.216.326.216.29974,413
8/27/20146.236.286.186.251,170,726
8/26/20146.186.216.166.19982,210
8/25/20146.106.176.086.14949,502
8/22/20146.156.156.076.10812,654
8/21/20146.136.176.076.151,034,311
8/20/20146.186.186.106.15983,107
8/19/20146.166.236.156.22989,976
8/18/20146.156.216.146.171,271,642
8/15/20146.046.156.046.151,164,176
8/14/20146.156.166.036.031,291,253
8/13/20146.156.216.126.14840,625
8/12/20146.156.176.126.16976,737
8/11/20146.226.246.106.161,326,169
8/8/20146.226.225.986.212,029,119
8/7/20146.296.296.136.231,403,533
8/6/20146.196.296.196.271,218,574
8/5/20146.426.476.176.211,877,141
8/4/20146.346.516.326.481,003,115
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center